Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.53 +0.51 (+4.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.228	6.245	6.203	6.236	611,055	-0.05(-0.81%)
Nov 27, 2019	6.270	6.287	6.253	6.287	988,847	+0.02(+0.27%)
Nov 26, 2019	6.236	6.287	6.236	6.270	1,013,936	+0.01(+0.14%)
Nov 25, 2019	6.228	6.279	6.228	6.262	744,735	+0.05(+0.82%)
Nov 22, 2019	6.194	6.219	6.194	6.211	557,955	+0.02(+0.28%)
Nov 21, 2019	6.202	6.219	6.185	6.194	706,893	-0.02(-0.27%)
Nov 20, 2019	6.185	6.219	6.177	6.211	1,314,243	-0.03(-0.55%)
Nov 19, 2019	6.279	6.287	6.236	6.245	1,404,961	+0.03(+0.55%)
Nov 18, 2019	6.228	6.236	6.202	6.211	1,060,108	-0.02(-0.27%)
Nov 15, 2019	6.211	6.249	6.202	6.228	1,105,010	+0.03(+0.41%)
Nov 14, 2019	6.185	6.211	6.168	6.202	779,358	-0.03(-0.41%)
Nov 13, 2019	6.313	6.322	6.219	6.228	1,173,075	-0.02(-0.27%)
Nov 12, 2019	6.262	6.287	6.245	6.245	1,004,459	-0.02(-0.27%)
Nov 11, 2019	6.262	6.287	6.245	6.262	2,616,959	+0.00(+0.00%)
Nov 08, 2019	6.253	6.287	6.228	6.262	801,885	+0.02(+0.27%)
Nov 07, 2019	6.211	6.245	6.211	6.245	512,152	+0.04(+0.69%)
Nov 06, 2019	6.194	6.202	6.177	6.202	779,478	+0.02(+0.28%)
Nov 05, 2019	6.185	6.219	6.177	6.185	1,198,820	+0.03(+0.42%)
Nov 04, 2019	6.142	6.177	6.142	6.159	883,697	+0.03(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

Historical Prices